Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.200 | 5.300 | 4.975 | 5.100 | 116,545 | +0.05(+0.99%) |
Aug 30, 2017 | 4.950 | 5.100 | 4.917 | 5.050 | 127,211 | +0.15(+3.06%) |
Aug 29, 2017 | 4.800 | 5.050 | 4.700 | 4.900 | 104,739 | +0.15(+3.16%) |
Aug 28, 2017 | 4.800 | 4.900 | 4.700 | 4.750 | 81,578 | -0.05(-1.04%) |
Aug 25, 2017 | 4.950 | 5.040 | 4.800 | 4.800 | 60,307 | -0.05(-1.03%) |
Aug 24, 2017 | 4.750 | 4.950 | 4.705 | 4.850 | 76,290 | +0.15(+3.19%) |
Aug 23, 2017 | 4.850 | 4.940 | 4.700 | 4.700 | 122,743 | -0.17(-3.59%) |
Aug 22, 2017 | 5.050 | 5.140 | 4.800 | 4.875 | 78,809 | -0.12(-2.50%) |
Aug 21, 2017 | 5.050 | 5.200 | 4.750 | 5.000 | 93,111 | +0.00(+0.00%) |
Aug 18, 2017 | 4.900 | 5.100 | 4.850 | 5.000 | 78,690 | +0.05(+1.01%) |
Aug 17, 2017 | 4.950 | 5.100 | 4.755 | 4.950 | 106,542 | -0.05(-1.00%) |
Aug 16, 2017 | 5.000 | 5.200 | 4.850 | 5.000 | 130,768 | +0.00(+0.00%) |
Aug 15, 2017 | 5.250 | 5.250 | 4.900 | 5.000 | 220,969 | -0.20(-3.85%) |
Aug 14, 2017 | 5.350 | 5.450 | 5.074 | 5.200 | 177,866 | -0.20(-3.70%) |
Aug 11, 2017 | 5.650 | 5.703 | 5.200 | 5.400 | 228,153 | -0.25(-4.42%) |
Aug 10, 2017 | 5.850 | 5.900 | 5.350 | 5.650 | 156,161 | -0.20(-3.42%) |
Aug 09, 2017 | 6.400 | 6.400 | 5.700 | 5.850 | 279,791 | -0.10(-1.68%) |
Aug 08, 2017 | 5.750 | 6.000 | 5.510 | 5.950 | 150,239 | +0.25(+4.39%) |
Aug 07, 2017 | 5.900 | 6.050 | 5.600 | 5.700 | 77,723 | -0.20(-3.39%) |
Aug 04, 2017 | 5.600 | 6.190 | 5.500 | 5.900 | 106,809 | +0.30(+5.36%) |
Aug 03, 2017 | 5.700 | 5.850 | 5.500 | 5.600 | 100,178 | -0.05(-0.88%) |
Aug 02, 2017 | 5.750 | 6.001 | 5.250 | 5.650 | 343,696 | -0.05(-0.88%) |
Aug 01, 2017 | 6.150 | 6.185 | 5.700 | 5.700 | 205,285 | -0.40(-6.56%) |
Jul 31, 2017 | 6.250 | 6.380 | 6.025 | 6.100 | 124,547 | -0.05(-0.81%) |
Jul 28, 2017 | 5.900 | 6.250 | 5.810 | 6.150 | 103,031 | +0.20(+3.36%) |
Jul 27, 2017 | 6.250 | 6.400 | 5.810 | 5.950 | 252,023 | -0.20(-3.25%) |
Jul 26, 2017 | 5.800 | 6.260 | 5.700 | 6.150 | 377,069 | +0.45(+7.89%) |
Jul 25, 2017 | 5.900 | 5.925 | 5.650 | 5.700 | 92,055 | +0.00(+0.00%) |
Jul 24, 2017 | 5.650 | 5.731 | 5.550 | 5.700 | 113,389 | +0.10(+1.79%) |
Jul 21, 2017 | 5.550 | 5.750 | 5.550 | 5.600 | 92,819 | +0.05(+0.90%) |
Jul 20, 2017 | 5.650 | 5.460 | 5.550 | 189,193 | +0.10(+1.83%) | |
Jul 19, 2017 | 5.500 | 5.600 | 5.450 | 5.450 | 198,699 | +0.00(+0.00%) |
Jul 18, 2017 | 5.700 | 5.820 | 5.450 | 5.450 | 291,525 | -0.40(-6.84%) |
Jul 17, 2017 | 6.000 | 6.050 | 5.705 | 5.850 | 143,596 | -0.10(-1.68%) |
Jul 14, 2017 | 6.000 | 6.075 | 5.900 | 5.950 | 128,768 | -0.05(-0.83%) |
Jul 13, 2017 | 6.050 | 6.150 | 5.700 | 6.000 | 143,566 | +0.05(+0.84%) |
Jul 12, 2017 | 5.650 | 6.100 | 5.600 | 5.950 | 375,272 | +0.20(+3.48%) |
Jul 11, 2017 | 5.500 | 5.800 | 5.400 | 5.750 | 142,674 | +0.25(+4.55%) |
Jul 10, 2017 | 5.500 | 5.750 | 5.400 | 5.500 | 146,519 | +0.00(+0.00%) |
Jul 07, 2017 | 5.450 | 5.500 | 5.300 | 5.500 | 273,377 | +0.20(+3.77%) |
Jul 06, 2017 | 5.300 | 5.100 | 5.300 | 118,488 | +0.15(+2.91%) | |
Jul 05, 2017 | 5.300 | 5.434 | 5.050 | 5.150 | 362,007 | -0.15(-2.83%) |
Jul 03, 2017 | 5.500 | 5.500 | 5.150 | 5.300 | 121,844 | -0.20(-3.64%) |
Jun 30, 2017 | 5.750 | 5.800 | 5.150 | 5.500 | 263,105 | -0.25(-4.35%) |
Jun 29, 2017 | 5.700 | 5.795 | 5.600 | 5.750 | 219,037 | -0.05(-0.86%) |
Jun 28, 2017 | 5.550 | 5.800 | 5.400 | 5.800 | 188,060 | +0.35(+6.42%) |
Jun 27, 2017 | 5.400 | 6.090 | 5.255 | 5.450 | 462,501 | +0.05(+0.93%) |
Jun 26, 2017 | 5.300 | 5.450 | 5.050 | 5.400 | 222,796 | +0.15(+2.86%) |
Jun 23, 2017 | 5.200 | 5.250 | 1,567,228 | -0.15(-2.78%) | ||
Jun 22, 2017 | 5.250 | 5.600 | 5.050 | 5.400 | 549,978 | +0.15(+2.86%) |
Jun 21, 2017 | 5.000 | 5.450 | 4.860 | 5.250 | 488,893 | +0.15(+2.94%) |
Jun 20, 2017 | 4.600 | 5.300 | 4.600 | 5.100 | 929,126 | +0.50(+10.87%) |
Jun 19, 2017 | 4.100 | 4.685 | 4.050 | 4.600 | 542,603 | +0.50(+12.20%) |
Jun 16, 2017 | 3.950 | 4.100 | 3.950 | 4.100 | 203,227 | +0.05(+1.23%) |
Jun 15, 2017 | 4.000 | 4.100 | 3.900 | 4.050 | 150,963 | +0.00(+0.00%) |
Jun 14, 2017 | 4.100 | 4.100 | 3.850 | 4.050 | 308,307 | +0.00(+0.00%) |
Jun 13, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 84,929 | +0.00(+0.00%) |
Jun 12, 2017 | 4.050 | 4.100 | 3.967 | 4.050 | 105,322 | +0.00(+0.00%) |
Jun 09, 2017 | 3.950 | 4.050 | 3.950 | 4.050 | 182,493 | +0.05(+1.25%) |
Jun 08, 2017 | 4.200 | 4.250 | 3.950 | 4.000 | 211,304 | -0.15(-3.61%) |
Jun 07, 2017 | 4.200 | 4.200 | 4.060 | 4.150 | 76,943 | +0.00(+0.00%) |
Jun 06, 2017 | 4.000 | 4.250 | 3.950 | 4.150 | 212,493 | +0.20(+5.06%) |
Jun 05, 2017 | 4.050 | 4.150 | 3.950 | 3.950 | 127,567 | -0.15(-3.66%) |
Jun 02, 2017 | 4.100 | 4.200 | 3.955 | 4.100 | 178,396 | +0.05(+1.23%) |
Jun 01, 2017 | 3.850 | 4.125 | 3.830 | 4.050 | 132,938 | +0.20(+5.19%) |
May 31, 2017 | 4.100 | 4.100 | 3.850 | 3.850 | 163,911 | -0.20(-4.94%) |
May 30, 2017 | 4.000 | 4.100 | 3.750 | 4.050 | 298,093 | +0.10(+2.53%) |
May 26, 2017 | 3.900 | 4.079 | 3.900 | 3.950 | 125,053 | +0.00(+0.00%) |
May 25, 2017 | 4.100 | 4.150 | 3.925 | 3.950 | 276,293 | -0.15(-3.66%) |
May 24, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 124,000 | -0.10(-2.38%) |
May 23, 2017 | 4.450 | 4.450 | 4.100 | 4.200 | 273,194 | -0.20(-4.55%) |
May 22, 2017 | 4.200 | 4.400 | 4.200 | 4.400 | 384,862 | +0.30(+7.32%) |
May 19, 2017 | 4.100 | 4.400 | 4.000 | 4.100 | 733,823 | +0.30(+7.89%) |
May 18, 2017 | 3.800 | 3.934 | 3.750 | 3.800 | 198,736 | +0.05(+1.33%) |
May 17, 2017 | 4.050 | 4.150 | 3.750 | 3.750 | 349,330 | -0.35(-8.54%) |
May 16, 2017 | 4.250 | 4.250 | 4.050 | 4.100 | 220,313 | -0.10(-2.38%) |
May 15, 2017 | 4.100 | 4.200 | 4.100 | 4.200 | 155,687 | +0.05(+1.20%) |
May 12, 2017 | 4.050 | 4.200 | 3.900 | 4.150 | 164,739 | +0.10(+2.47%) |
May 11, 2017 | 4.150 | 4.175 | 3.850 | 4.050 | 289,888 | -0.10(-2.41%) |
May 10, 2017 | 4.250 | 4.350 | 4.150 | 4.150 | 162,579 | -0.05(-1.19%) |
May 09, 2017 | 4.250 | 4.290 | 4.060 | 4.200 | 399,897 | +0.00(+0.00%) |
May 08, 2017 | 4.400 | 4.682 | 4.010 | 4.200 | 2,444,453 | +0.30(+7.69%) |
May 05, 2017 | 3.850 | 3.950 | 3.750 | 3.900 | 141,525 | +0.05(+1.30%) |
May 04, 2017 | 3.800 | 3.900 | 3.760 | 3.850 | 78,878 | +0.05(+1.32%) |
May 03, 2017 | 3.900 | 4.000 | 3.750 | 3.800 | 103,790 | -0.15(-3.80%) |
May 02, 2017 | 3.900 | 3.950 | 3.800 | 3.950 | 117,762 | +0.05(+1.28%) |
May 01, 2017 | 4.050 | 4.150 | 3.900 | 3.900 | 137,738 | -0.20(-4.88%) |
Apr 28, 2017 | 4.050 | 4.200 | 4.000 | 4.100 | 185,838 | +0.00(+0.00%) |
Apr 27, 2017 | 4.050 | 4.150 | 4.000 | 4.100 | 115,326 | +0.05(+1.23%) |
Apr 26, 2017 | 4.000 | 4.200 | 3.916 | 4.050 | 341,085 | +0.05(+1.25%) |
Apr 25, 2017 | 4.050 | 4.100 | 3.900 | 4.000 | 168,670 | +0.00(+0.00%) |
Apr 24, 2017 | 3.900 | 4.000 | 3.700 | 4.000 | 192,240 | +0.15(+3.90%) |
Apr 21, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 148,967 | -0.10(-2.53%) |
Apr 20, 2017 | 3.750 | 4.000 | 3.705 | 3.950 | 298,802 | +0.25(+6.76%) |
Apr 19, 2017 | 3.600 | 3.850 | 3.600 | 3.700 | 200,751 | +0.10(+2.78%) |
Apr 18, 2017 | 3.650 | 3.700 | 3.525 | 3.600 | 243,805 | -0.02(-0.69%) |
Apr 17, 2017 | 3.900 | 3.900 | 3.600 | 3.625 | 238,112 | -0.27(-7.05%) |
Apr 13, 2017 | 4.100 | 4.100 | 3.850 | 3.900 | 293,874 | -0.15(-3.70%) |
Apr 12, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 284,650 | +0.05(+1.25%) |
Apr 11, 2017 | 3.800 | 4.150 | 3.800 | 4.000 | 463,691 | +0.25(+6.67%) |
Apr 10, 2017 | 3.750 | 3.850 | 3.650 | 3.750 | 468,253 | +0.05(+1.35%) |
Apr 07, 2017 | 3.600 | 3.800 | 3.600 | 3.700 | 223,024 | +0.15(+4.23%) |
Apr 06, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 142,390 | -0.05(-1.39%) |
Apr 05, 2017 | 3.750 | 3.750 | 3.550 | 3.600 | 231,142 | -0.05(-1.37%) |
Apr 04, 2017 | 3.750 | 3.800 | 3.600 | 3.650 | 191,179 | -0.05(-1.35%) |
Apr 03, 2017 | 4.000 | 4.000 | 3.700 | 3.700 | 197,264 | -0.20(-5.13%) |
Mar 31, 2017 | 4.200 | 4.250 | 3.850 | 3.900 | 384,609 | -0.30(-7.14%) |
Mar 30, 2017 | 4.100 | 4.225 | 4.100 | 4.200 | 237,134 | +0.00(+0.00%) |
Mar 29, 2017 | 4.100 | 4.250 | 4.094 | 4.200 | 173,118 | +0.05(+1.20%) |
Mar 28, 2017 | 3.900 | 4.200 | 3.850 | 4.150 | 402,265 | +0.30(+7.79%) |
Mar 27, 2017 | 3.650 | 3.850 | 3.600 | 3.850 | 228,154 | +0.20(+5.48%) |
Mar 24, 2017 | 3.750 | 3.800 | 3.600 | 3.650 | 138,798 | -0.05(-1.35%) |
Mar 23, 2017 | 3.600 | 3.850 | 3.550 | 3.700 | 282,969 | +0.15(+4.23%) |
Mar 22, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 282,741 | -0.05(-1.39%) |
Mar 21, 2017 | 3.650 | 3.725 | 3.550 | 3.600 | 1,303,847 | -0.80(-18.18%) |
Mar 20, 2017 | 4.550 | 4.660 | 4.300 | 4.400 | 98,611 | -0.15(-3.30%) |
Mar 17, 2017 | 4.800 | 4.900 | 4.500 | 4.550 | 82,941 | -0.35(-7.14%) |
Mar 16, 2017 | 4.900 | 5.050 | 4.845 | 4.900 | 27,053 | -0.05(-1.01%) |
Mar 15, 2017 | 4.950 | 5.050 | 4.750 | 4.950 | 106,640 | -0.10(-1.98%) |
Mar 14, 2017 | 5.250 | 5.300 | 4.900 | 5.050 | 42,789 | -0.20(-3.81%) |
Mar 13, 2017 | 5.100 | 5.250 | 5.020 | 5.250 | 36,487 | +0.05(+0.96%) |
Mar 10, 2017 | 5.050 | 5.300 | 4.950 | 5.200 | 145,998 | +0.20(+4.00%) |
Mar 09, 2017 | 4.750 | 5.100 | 4.650 | 5.000 | 117,592 | +0.30(+6.38%) |
Mar 08, 2017 | 4.650 | 5.000 | 4.600 | 4.700 | 120,620 | +0.25(+5.62%) |
Mar 07, 2017 | 4.900 | 4.900 | 4.400 | 4.450 | 44,672 | -0.45(-9.18%) |
Mar 06, 2017 | 5.000 | 5.100 | 4.850 | 4.900 | 58,472 | -0.15(-2.97%) |
Mar 03, 2017 | 4.950 | 5.300 | 4.850 | 5.050 | 74,084 | +0.05(+1.00%) |
Mar 02, 2017 | 4.750 | 5.150 | 4.700 | 5.000 | 61,249 | +0.35(+7.53%) |
Mar 01, 2017 | 4.700 | 4.750 | 4.550 | 4.650 | 51,639 | +0.10(+2.20%) |
Feb 28, 2017 | 4.550 | 4.677 | 4.417 | 4.550 | 36,581 | +0.00(+0.00%) |
Feb 27, 2017 | 4.350 | 4.750 | 4.323 | 4.550 | 100,136 | +0.25(+5.81%) |
Feb 24, 2017 | 4.100 | 4.350 | 4.000 | 4.300 | 67,545 | +0.25(+6.17%) |
Feb 23, 2017 | 4.400 | 4.400 | 4.050 | 4.050 | 84,708 | -0.25(-5.81%) |
Feb 22, 2017 | 4.350 | 4.350 | 4.160 | 4.300 | 39,270 | -0.05(-1.15%) |
Feb 21, 2017 | 4.300 | 4.450 | 4.000 | 4.350 | 172,868 | +0.17(+4.19%) |
Feb 17, 2017 | 4.175 | 4.175 | 4.175 | 0 | -0.12(-2.91%) | |
Feb 16, 2017 | 4.650 | 4.776 | 4.250 | 4.300 | 68,961 | -0.40(-8.51%) |
Feb 15, 2017 | 4.850 | 4.850 | 4.500 | 4.700 | 127,990 | -0.05(-1.05%) |
Feb 14, 2017 | 5.350 | 5.350 | 4.619 | 4.750 | 215,197 | +0.15(+3.26%) |
Feb 13, 2017 | 4.650 | 4.800 | 4.500 | 4.600 | 26,170 | +0.05(+1.10%) |
Feb 10, 2017 | 4.650 | 4.750 | 4.400 | 4.550 | 117,873 | +0.10(+2.25%) |
Feb 09, 2017 | 4.400 | 4.550 | 4.375 | 4.450 | 29,065 | +0.00(+0.00%) |
Feb 08, 2017 | 4.500 | 4.600 | 4.250 | 4.450 | 59,260 | -0.10(-2.20%) |
Feb 07, 2017 | 4.550 | 4.850 | 4.428 | 4.550 | 68,582 | -0.05(-1.09%) |
Feb 06, 2017 | 4.700 | 4.750 | 4.600 | 4.600 | 8,983 | -0.10(-2.13%) |
Feb 03, 2017 | 4.600 | 4.700 | 4.500 | 4.700 | 28,138 | +0.15(+3.30%) |
Feb 02, 2017 | 4.700 | 4.700 | 4.500 | 4.550 | 62,975 | -0.20(-4.21%) |
Feb 01, 2017 | 4.900 | 4.950 | 4.750 | 4.750 | 33,477 | -0.15(-3.06%) |
Jan 31, 2017 | 4.800 | 4.900 | 4.550 | 4.900 | 30,791 | +0.20(+4.26%) |
Jan 30, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 14,083 | -0.10(-2.08%) |
Jan 27, 2017 | 4.995 | 5.000 | 4.800 | 4.800 | 14,633 | -0.05(-1.03%) |
Jan 26, 2017 | 4.900 | 4.900 | 4.750 | 4.850 | 19,196 | -0.05(-1.02%) |
Jan 25, 2017 | 4.850 | 4.940 | 4.775 | 4.900 | 11,346 | +0.05(+1.03%) |
Jan 24, 2017 | 4.834 | 4.950 | 4.750 | 4.850 | 11,897 | +0.05(+1.04%) |
Jan 23, 2017 | 4.900 | 4.945 | 4.550 | 4.800 | 45,823 | -0.15(-3.03%) |
Jan 20, 2017 | 5.000 | 5.000 | 4.800 | 4.950 | 54,056 | -0.10(-1.98%) |
Jan 19, 2017 | 5.450 | 5.450 | 4.800 | 5.050 | 64,837 | -0.35(-6.48%) |
Jan 18, 2017 | 5.450 | 5.550 | 4.912 | 5.400 | 25,805 | +0.00(+0.00%) |
Jan 17, 2017 | 5.550 | 5.603 | 4.800 | 5.400 | 154,506 | -0.15(-2.70%) |
Jan 13, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Jan 12, 2017 | 5.650 | 5.740 | 5.300 | 5.450 | 126,513 | -0.15(-2.68%) |
Jan 11, 2017 | 5.950 | 5.950 | 5.525 | 5.600 | 43,443 | -0.20(-3.45%) |
Jan 10, 2017 | 6.100 | 6.100 | 5.700 | 5.800 | 83,877 | -0.20(-3.33%) |
Jan 09, 2017 | 6.100 | 6.150 | 6.000 | 6.000 | 46,334 | -0.05(-0.83%) |
Jan 06, 2017 | 6.400 | 6.400 | 6.000 | 6.050 | 59,694 | -0.30(-4.72%) |
Jan 05, 2017 | 6.450 | 6.530 | 6.250 | 6.350 | 31,734 | +0.00(+0.00%) |
Jan 04, 2017 | 6.600 | 6.650 | 6.250 | 6.350 | 14,248 | -0.10(-1.55%) |
Jan 03, 2017 | 7.000 | 7.100 | 6.200 | 6.450 | 19,664 | -0.30(-4.44%) |
Dec 30, 2016 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
Dec 29, 2016 | 6.925 | 7.050 | 6.750 | 6.850 | 22,457 | +0.00(+0.00%) |
Dec 28, 2016 | 7.000 | 7.000 | 6.600 | 6.850 | 26,416 | -0.15(-2.14%) |
Dec 27, 2016 | 6.875 | 7.000 | 6.832 | 7.000 | 23,766 | +0.15(+2.19%) |
Dec 23, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.20(+3.01%) | |
Dec 22, 2016 | 6.950 | 6.950 | 6.625 | 6.650 | 21,367 | -0.15(-2.21%) |
Dec 21, 2016 | 7.100 | 7.200 | 6.800 | 6.800 | 44,300 | +0.15(+2.26%) |
Dec 20, 2016 | 6.500 | 6.700 | 6.400 | 6.650 | 25,729 | +0.25(+3.91%) |
Dec 19, 2016 | 6.302 | 6.450 | 6.205 | 6.400 | 31,379 | +0.30(+4.92%) |
Dec 16, 2016 | 6.150 | 6.250 | 6.050 | 6.100 | 46,040 | +0.00(+0.00%) |
Dec 15, 2016 | 6.175 | 6.200 | 6.050 | 6.100 | 25,307 | +0.10(+1.67%) |
Dec 14, 2016 | 6.250 | 6.250 | 5.950 | 6.000 | 40,364 | -0.25(-4.00%) |
Dec 13, 2016 | 6.400 | 6.500 | 6.100 | 6.250 | 13,998 | -0.05(-0.79%) |
Dec 12, 2016 | 6.600 | 6.700 | 6.300 | 6.300 | 23,148 | -0.40(-5.97%) |
Dec 09, 2016 | 6.750 | 7.100 | 6.550 | 6.700 | 15,633 | -0.10(-1.47%) |
Dec 08, 2016 | 6.450 | 6.900 | 6.350 | 6.800 | 21,430 | +0.40(+6.25%) |
Dec 07, 2016 | 6.300 | 6.650 | 6.050 | 6.400 | 39,626 | +0.00(+0.00%) |
Dec 06, 2016 | 6.300 | 6.450 | 6.000 | 6.400 | 25,903 | +0.15(+2.40%) |
Dec 05, 2016 | 6.250 | 6.400 | 6.050 | 6.250 | 33,510 | +0.10(+1.63%) |
Dec 02, 2016 | 6.150 | 6.221 | 5.250 | 6.150 | 45,689 | -0.10(-1.60%) |
Dec 01, 2016 | 6.550 | 7.000 | 6.250 | 6.250 | 19,225 | -0.30(-4.58%) |
Nov 30, 2016 | 6.900 | 6.900 | 6.500 | 6.550 | 13,570 | -0.35(-5.07%) |
Nov 29, 2016 | 6.950 | 7.090 | 6.650 | 6.900 | 14,126 | +0.05(+0.73%) |
Nov 28, 2016 | 7.200 | 7.200 | 6.800 | 6.850 | 13,683 | -0.45(-6.16%) |
Nov 25, 2016 | 7.100 | 7.350 | 7.050 | 7.300 | 7,742 | +0.25(+3.55%) |
Nov 23, 2016 | 7.050 | 7.050 | 7.050 | 0 | -0.30(-4.08%) | |
Nov 22, 2016 | 7.600 | 7.600 | 7.250 | 7.350 | 24,505 | -0.20(-2.65%) |
Nov 21, 2016 | 7.528 | 7.600 | 7.500 | 7.550 | 6,865 | -0.05(-0.66%) |
Nov 18, 2016 | 7.700 | 7.700 | 7.450 | 7.600 | 15,868 | -0.05(-0.65%) |
Nov 17, 2016 | 7.350 | 7.750 | 7.350 | 7.650 | 16,669 | +0.30(+4.08%) |
Nov 16, 2016 | 7.400 | 7.400 | 7.100 | 7.350 | 16,133 | +0.00(+0.00%) |
Nov 15, 2016 | 7.440 | 7.440 | 7.050 | 7.350 | 18,168 | -0.15(-2.00%) |
Nov 14, 2016 | 7.450 | 7.700 | 7.300 | 7.500 | 31,414 | +0.20(+2.74%) |
Nov 11, 2016 | 6.600 | 7.400 | 6.400 | 7.300 | 49,773 | +0.70(+10.61%) |
Nov 10, 2016 | 6.500 | 6.850 | 6.350 | 6.600 | 84,768 | +0.30(+4.76%) |
Nov 09, 2016 | 6.650 | 6.800 | 6.050 | 6.300 | 83,406 | -0.30(-4.55%) |
Nov 08, 2016 | 7.200 | 7.200 | 6.450 | 6.600 | 24,157 | +0.05(+0.76%) |
Nov 07, 2016 | 6.700 | 6.800 | 6.350 | 6.550 | 39,201 | +0.20(+3.15%) |
Nov 04, 2016 | 6.250 | 6.600 | 6.100 | 6.350 | 19,738 | +0.10(+1.60%) |
Nov 03, 2016 | 6.400 | 6.500 | 6.050 | 6.250 | 26,702 | -0.15(-2.34%) |
Nov 02, 2016 | 7.150 | 7.150 | 6.100 | 6.400 | 42,245 | -0.75(-10.49%) |
Nov 01, 2016 | 6.850 | 7.350 | 6.550 | 7.150 | 41,786 | +0.45(+6.72%) |
Oct 31, 2016 | 6.900 | 6.900 | 6.600 | 6.700 | 34,360 | -0.17(-2.47%) |
Oct 28, 2016 | 7.000 | 7.060 | 6.660 | 6.870 | 32,471 | -0.19(-2.69%) |
Oct 27, 2016 | 7.000 | 7.260 | 7.000 | 7.060 | 23,736 | +0.16(+2.32%) |
Oct 26, 2016 | 6.955 | 7.082 | 6.900 | 6.900 | 23,264 | -0.18(-2.54%) |
Oct 25, 2016 | 7.450 | 7.450 | 7.080 | 7.080 | 51,948 | -0.31(-4.19%) |
Oct 24, 2016 | 7.500 | 7.664 | 7.300 | 7.390 | 35,678 | -0.01(-0.14%) |
Oct 21, 2016 | 7.240 | 7.447 | 7.240 | 7.400 | 24,145 | +0.09(+1.23%) |
Oct 20, 2016 | 7.160 | 7.450 | 7.160 | 7.310 | 64,624 | +0.20(+2.81%) |
Oct 19, 2016 | 7.300 | 7.309 | 7.030 | 7.110 | 43,164 | -0.23(-3.13%) |
Oct 18, 2016 | 8.040 | 8.639 | 7.240 | 7.340 | 27,066 | +0.12(+1.66%) |
Oct 17, 2016 | 7.500 | 7.610 | 7.080 | 7.220 | 29,532 | -0.07(-0.96%) |
Oct 14, 2016 | 7.701 | 7.701 | 7.260 | 7.290 | 27,815 | -0.18(-2.41%) |
Oct 13, 2016 | 7.850 | 8.130 | 7.420 | 7.470 | 45,100 | -0.50(-6.27%) |
Oct 12, 2016 | 8.100 | 8.260 | 7.920 | 7.970 | 23,695 | -0.20(-2.45%) |
Oct 11, 2016 | 8.520 | 8.680 | 8.140 | 8.170 | 18,719 | -0.33(-3.88%) |
Oct 10, 2016 | 8.320 | 8.600 | 8.250 | 8.500 | 28,619 | +0.28(+3.41%) |
Oct 07, 2016 | 8.820 | 9.000 | 8.190 | 8.220 | 24,337 | -0.49(-5.63%) |
Oct 06, 2016 | 8.330 | 9.110 | 8.180 | 8.710 | 102,367 | +0.38(+4.56%) |
Oct 05, 2016 | 8.095 | 8.420 | 8.095 | 8.330 | 33,931 | +0.16(+1.96%) |
Oct 04, 2016 | 8.350 | 8.350 | 8.130 | 8.170 | 26,834 | -0.10(-1.21%) |
Oct 03, 2016 | 7.850 | 8.360 | 7.850 | 8.270 | 86,802 | +0.39(+4.95%) |
Sep 30, 2016 | 7.740 | 7.960 | 7.690 | 7.880 | 34,162 | +0.19(+2.47%) |
Sep 29, 2016 | 7.759 | 7.900 | 7.620 | 7.690 | 47,494 | -0.21(-2.66%) |
Sep 28, 2016 | 7.650 | 7.975 | 7.640 | 7.900 | 45,603 | +0.23(+3.00%) |
Sep 27, 2016 | 7.900 | 7.900 | 7.370 | 7.670 | 48,724 | +0.10(+1.32%) |
Sep 26, 2016 | 7.720 | 7.730 | 7.470 | 7.570 | 14,483 | -0.04(-0.53%) |
Sep 23, 2016 | 7.660 | 7.740 | 7.122 | 7.610 | 13,146 | -0.18(-2.31%) |
Sep 22, 2016 | 7.870 | 7.950 | 7.640 | 7.790 | 52,365 | +0.06(+0.78%) |
Sep 21, 2016 | 7.600 | 7.900 | 7.590 | 7.730 | 59,789 | +0.04(+0.52%) |
Sep 20, 2016 | 7.500 | 8.000 | 7.480 | 7.690 | 112,994 | +0.20(+2.67%) |
Sep 19, 2016 | 7.370 | 7.540 | 7.334 | 7.490 | 23,127 | +0.14(+1.90%) |
Sep 16, 2016 | 7.400 | 7.430 | 7.250 | 7.350 | 41,867 | +0.01(+0.14%) |
Sep 15, 2016 | 7.190 | 7.450 | 7.190 | 7.340 | 19,539 | +0.12(+1.66%) |
Sep 14, 2016 | 7.130 | 7.370 | 7.130 | 7.220 | 20,668 | +0.09(+1.26%) |
Sep 13, 2016 | 7.400 | 7.400 | 7.130 | 7.130 | 24,699 | -0.29(-3.91%) |
Sep 12, 2016 | 7.500 | 7.700 | 7.175 | 7.420 | 27,448 | +0.15(+2.06%) |
Sep 09, 2016 | 7.490 | 7.590 | 7.080 | 7.270 | 36,890 | -0.31(-4.09%) |
Sep 08, 2016 | 7.510 | 7.700 | 7.350 | 7.580 | 11,399 | +0.09(+1.20%) |
Sep 07, 2016 | 7.180 | 7.740 | 7.180 | 7.490 | 37,080 | +0.25(+3.45%) |
Sep 06, 2016 | 7.260 | 7.270 | 7.050 | 7.240 | 29,445 | -0.03(-0.41%) |
Sep 02, 2016 | 7.330 | 7.270 | 7.270 | 7.270 | 31,700 | +0.02(+0.28%) |